Mercados españoles abiertos en 7 hrs 23 min

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
191,29+1,00 (+0,53%)
Al cierre: 04:00PM EDT
191,59 +0,30 (+0,16%)
Después del cierre: 07:37PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531C001200002024-05-07 12:18PM EDT2024-05-3171.3870.9571.90+9.63+15.60%13280.47%
AAPL240607C001200002024-05-10 3:34PM EDT2024-06-0763.5171.0572.050.00--1145.31%
AAPL240614C001200002024-05-03 9:30AM EDT2024-06-1467.3571.2572.100.00-10116.02%
AAPL240621C001200002024-05-30 11:59AM EDT2024-06-2172.0571.4072.20+2.05+2.93%16,035101.56%
AAPL240719C001200002024-05-03 9:30AM EDT2024-07-1967.6572.0072.800.00-13079.39%
AAPL240816C001200002024-05-30 10:44AM EDT2024-08-1672.5572.5073.25-0.60-0.82%16669.12%
AAPL240920C001200002024-05-29 12:05PM EDT2024-09-2073.5072.1573.850.00-168058.57%
AAPL241018C001200002024-05-09 3:27PM EDT2024-10-1867.1172.6574.450.00-111556.29%
AAPL241115C001200002024-05-28 11:57AM EDT2024-11-1574.5274.1574.850.00-1856.65%
AAPL241220C001200002024-05-28 9:36AM EDT2024-12-2075.8074.7575.500.00-229254.39%
AAPL250117C001200002024-05-30 3:36PM EDT2025-01-1775.7074.9076.100.00-285,29152.52%
AAPL250321C001200002024-05-28 3:57PM EDT2025-03-2175.2576.1077.200.00-29250.42%
AAPL250620C001200002024-05-29 3:09PM EDT2025-06-2078.0077.6578.750.00-221,22049.63%
AAPL250919C001200002024-05-28 10:07AM EDT2025-09-1980.2278.9580.650.00-18548.82%
AAPL251219C001200002024-05-28 1:05PM EDT2025-12-1981.0480.4583.000.00-259049.21%
AAPL260116C001200002024-05-30 9:52AM EDT2026-01-1681.5081.0582.55-0.25-0.31%638047.22%
AAPL260618C001200002024-05-30 12:43PM EDT2026-06-1884.1083.1085.10+1.40+1.69%243746.19%
AAPL261218C001200002024-05-30 3:42PM EDT2026-12-1887.0084.7588.40+3.70+4.44%8015845.94%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AAPL240531P001200002024-05-30 11:24AM EDT2024-05-310.010.000.010.00-1979200.00%
AAPL240607P001200002024-05-15 12:29PM EDT2024-06-070.010.000.210.00--14128.13%
AAPL240614P001200002024-05-08 1:04PM EDT2024-06-140.020.000.010.00--170.31%
AAPL240621P001200002024-05-24 12:43PM EDT2024-06-210.010.000.030.00-5111,07564.84%
AAPL240719P001200002024-05-29 2:21PM EDT2024-07-190.040.020.05+0.01+33.33%31,74949.22%
AAPL240816P001200002024-05-28 3:34PM EDT2024-08-160.060.050.090.00-360742.38%
AAPL240920P001200002024-05-29 3:54PM EDT2024-09-200.100.070.130.00-112,10637.01%
AAPL241018P001200002024-05-29 2:23PM EDT2024-10-180.140.130.170.00-536234.38%
AAPL241115P001200002024-05-29 11:13AM EDT2024-11-150.220.220.260.00-3065833.45%
AAPL241220P001200002024-05-30 3:20PM EDT2024-12-200.300.300.33-0.01-3.23%214,84131.62%
AAPL250117P001200002024-05-30 1:59PM EDT2025-01-170.370.370.420.00-6418,18030.86%
AAPL250321P001200002024-05-28 2:32PM EDT2025-03-210.600.580.620.00-11,93029.35%
AAPL250620P001200002024-05-30 3:14PM EDT2025-06-200.990.971.08-0.11-10.00%42,39428.66%
AAPL250919P001200002024-05-23 1:08PM EDT2025-09-191.441.341.550.00-157927.97%
AAPL251219P001200002024-05-28 3:40PM EDT2025-12-191.901.652.100.00-124,31027.61%
AAPL260116P001200002024-05-30 1:07PM EDT2026-01-161.931.902.09-0.17-8.10%21,94326.92%
AAPL260618P001200002024-05-30 12:07PM EDT2026-06-182.682.652.80+0.03+1.13%11,13325.97%
AAPL261218P001200002024-05-28 2:35PM EDT2026-12-183.553.353.750.00-366525.34%